Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.690 | 6.693 | 6.625 | 6.687 | 147,631 | +0.04(+0.59%) |
Feb 27, 2003 | 6.542 | 6.682 | 6.467 | 6.648 | 845,932 | +0.15(+2.32%) |
Feb 26, 2003 | 6.599 | 6.599 | 6.456 | 6.498 | 63,637 | -0.08(-1.15%) |
Feb 25, 2003 | 6.578 | 6.586 | 6.461 | 6.573 | 78,349 | -0.01(-0.20%) |
Feb 24, 2003 | 6.672 | 6.690 | 6.568 | 6.586 | 95,969 | -0.09(-1.36%) |
Feb 21, 2003 | 6.498 | 6.682 | 6.498 | 6.677 | 80,744 | +0.16(+2.47%) |
Feb 20, 2003 | 6.503 | 6.545 | 6.503 | 6.516 | 34,213 | -0.03(-0.44%) |
Feb 19, 2003 | 6.599 | 6.607 | 6.511 | 6.545 | 45,504 | -0.01(-0.08%) |
Feb 18, 2003 | 6.664 | 6.677 | 6.498 | 6.550 | 157,040 | +0.05(+0.84%) |
Feb 14, 2003 | 6.469 | 6.506 | 6.368 | 6.495 | 554,432 | +0.07(+1.13%) |
Feb 13, 2003 | 6.339 | 6.425 | 6.329 | 6.422 | 42,938 | +0.06(+0.94%) |
Feb 12, 2003 | 6.526 | 6.560 | 6.350 | 6.363 | 90,152 | -0.08(-1.25%) |
Feb 11, 2003 | 6.428 | 6.516 | 6.428 | 6.443 | 36,950 | -0.01(-0.20%) |
Feb 10, 2003 | 6.438 | 6.487 | 6.389 | 6.456 | 62,268 | +0.08(+1.26%) |
Feb 07, 2003 | 6.464 | 6.487 | 6.376 | 6.376 | 59,189 | -0.04(-0.61%) |
Feb 06, 2003 | 6.467 | 6.467 | 6.352 | 6.415 | 46,872 | -0.01(-0.12%) |
Feb 05, 2003 | 6.443 | 6.555 | 6.396 | 6.422 | 94,600 | -0.08(-1.28%) |
Feb 04, 2003 | 6.511 | 6.555 | 6.446 | 6.506 | 102,812 | -0.03(-0.40%) |
Feb 03, 2003 | 6.576 | 6.586 | 6.493 | 6.531 | 95,456 | -0.08(-1.26%) |
Jan 31, 2003 | 6.472 | 6.617 | 6.472 | 6.615 | 85,020 | +0.13(+1.96%) |
Jan 30, 2003 | 6.576 | 6.656 | 6.469 | 6.487 | 55,042 | -0.09(-1.34%) |
Jan 29, 2003 | 6.646 | 6.648 | 6.503 | 6.576 | 98,193 | -0.05(-0.74%) |
Jan 28, 2003 | 6.467 | 6.638 | 6.430 | 6.625 | 70,309 | +0.02(+0.31%) |
Jan 27, 2003 | 6.493 | 6.604 | 6.482 | 6.604 | 115,128 | +0.11(+1.72%) |
Jan 24, 2003 | 6.615 | 6.633 | 6.420 | 6.493 | 105,206 | -0.17(-2.50%) |
Jan 23, 2003 | 6.713 | 6.713 | 6.625 | 6.659 | 161,659 | +0.04(+0.59%) |
Jan 22, 2003 | 6.820 | 6.820 | 6.620 | 6.620 | 94,429 | -0.14(-2.00%) |
Jan 21, 2003 | 6.669 | 6.869 | 6.586 | 6.755 | 106,233 | +0.06(+0.93%) |
Jan 17, 2003 | 6.906 | 6.913 | 6.612 | 6.693 | 289,105 | -0.20(-2.90%) |
Jan 16, 2003 | 6.906 | 6.906 | 6.763 | 6.893 | 104,693 | +0.05(+0.80%) |
Jan 15, 2003 | 6.937 | 6.937 | 6.817 | 6.838 | 79,375 | -0.11(-1.57%) |
Jan 14, 2003 | 6.945 | 6.965 | 6.887 | 6.947 | 60,387 | +0.06(+0.94%) |
Jan 13, 2003 | 6.880 | 6.955 | 6.859 | 6.882 | 57,478 | +0.00(+0.04%) |
Jan 10, 2003 | 6.874 | 6.906 | 6.835 | 6.880 | 53,031 | -0.00(-0.04%) |
Jan 09, 2003 | 6.781 | 6.903 | 6.739 | 6.882 | 63,466 | +0.12(+1.85%) |
Jan 08, 2003 | 6.810 | 6.810 | 6.739 | 6.757 | 31,818 | -0.05(-0.77%) |
Jan 07, 2003 | 6.882 | 6.882 | 6.755 | 6.809 | 52,175 | -0.05(-0.72%) |
Jan 06, 2003 | 6.635 | 6.859 | 6.635 | 6.859 | 88,955 | +0.16(+2.40%) |
Jan 03, 2003 | 6.716 | 6.724 | 6.654 | 6.698 | 80,059 | -0.00(-0.04%) |
Jan 02, 2003 | 6.602 | 6.703 | 6.545 | 6.700 | 42,253 | +0.15(+2.34%) |
Dec 31, 2002 | 6.576 | 6.576 | 6.495 | 6.547 | 66,203 | -0.04(-0.59%) |
Dec 30, 2002 | 6.558 | 6.589 | 6.503 | 6.586 | 54,057 | +0.04(+0.64%) |
Dec 27, 2002 | 6.573 | 6.690 | 6.524 | 6.545 | 38,148 | -0.09(-1.41%) |
Dec 26, 2002 | 6.630 | 6.685 | 6.534 | 6.638 | 62,097 | +0.05(+0.71%) |
Dec 24, 2002 | 6.599 | 6.641 | 6.565 | 6.591 | 39,003 | -0.03(-0.43%) |
Dec 23, 2002 | 6.529 | 6.620 | 6.493 | 6.620 | 87,929 | +0.03(+0.43%) |
Dec 20, 2002 | 6.529 | 6.615 | 6.493 | 6.591 | 125,221 | +0.10(+1.52%) |
Dec 19, 2002 | 6.454 | 6.542 | 6.417 | 6.493 | 154,645 | +0.04(+0.69%) |
Dec 18, 2002 | 6.487 | 6.534 | 6.425 | 6.448 | 32,160 | -0.10(-1.59%) |
Dec 17, 2002 | 6.474 | 6.599 | 6.446 | 6.552 | 65,005 | +0.03(+0.48%) |
Dec 16, 2002 | 6.415 | 6.521 | 6.399 | 6.521 | 73,901 | +0.07(+1.09%) |
Dec 13, 2002 | 6.495 | 6.498 | 6.415 | 6.451 | 44,648 | -0.01(-0.20%) |
Dec 12, 2002 | 6.477 | 6.542 | 6.443 | 6.464 | 55,768 | -0.06(-0.92%) |
Dec 11, 2002 | 6.469 | 6.542 | 6.381 | 6.524 | 75,954 | +0.08(+1.17%) |
Dec 10, 2002 | 6.256 | 6.456 | 6.256 | 6.448 | 61,584 | +0.15(+2.43%) |
Dec 09, 2002 | 6.282 | 6.350 | 6.235 | 6.295 | 77,836 | -0.02(-0.37%) |
Dec 06, 2002 | 6.303 | 6.368 | 6.233 | 6.318 | 204,597 | -0.02(-0.37%) |
Dec 05, 2002 | 6.264 | 6.344 | 6.264 | 6.342 | 78,349 | +0.07(+1.12%) |
Dec 04, 2002 | 6.477 | 6.477 | 6.266 | 6.272 | 243,601 | -0.20(-3.09%) |
Dec 03, 2002 | 6.547 | 6.547 | 6.425 | 6.472 | 100,759 | -0.08(-1.27%) |